超达装备(301186)股票行情 超达装备股票行情 301186股票行情_爱股网
超达装备(301186)股票行情
超达装备(301186)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 45.60 | 46.29 | 2.34 | 5.32% | 45.60 | 48.49 | 43176 | 20086.82 | 5.72% | 0.00 |
| 2025-10-28 | 43.93 | 43.95 | 0.02 | 0.05% | 43.63 | 44.27 | 5632 | 2480.24 | 0.75% | 0.00 |
| 2025-10-27 | 43.96 | 43.93 | 0.30 | 0.69% | 43.35 | 44.03 | 7380 | 3233.71 | 0.98% | 0.00 |
| 2025-10-24 | 43.17 | 43.63 | 0.46 | 1.07% | 43.17 | 43.80 | 7390 | 3214.98 | 0.98% | 0.00 |
| 2025-10-23 | 42.99 | 43.42 | 0.42 | 0.98% | 42.60 | 43.48 | 6510 | 2796.51 | 0.86% | 0.00 |
| 2025-10-22 | 42.64 | 43.00 | 0.29 | 0.68% | 42.41 | 43.37 | 6532 | 2805.97 | 0.87% | 0.00 |
| 2025-10-21 | 42.57 | 42.71 | 0.52 | 1.23% | 41.50 | 42.71 | 7240 | 3074.41 | 0.96% | 0.00 |
| 2025-10-20 | 42.50 | 42.19 | 0.48 | 1.15% | 41.71 | 42.80 | 7975 | 3384.35 | 1.06% | 0.00 |
| 2025-10-17 | 42.98 | 41.71 | -1.00 | -2.34% | 41.62 | 43.29 | 8447 | 3564.84 | 1.12% | 0.00 |
| 2025-10-16 | 43.16 | 42.71 | -0.57 | -1.32% | 42.66 | 43.35 | 7599 | 3257.62 | 1.01% | 0.00 |
| 2025-10-15 | 42.66 | 43.28 | 0.68 | 1.60% | 42.48 | 43.46 | 6727 | 2898.72 | 0.89% | 0.00 |
| 2025-10-14 | 43.37 | 42.60 | -0.36 | -0.84% | 42.42 | 43.80 | 8761 | 3767.90 | 1.16% | 0.00 |
| 2025-10-13 | 42.87 | 42.96 | -0.78 | -1.78% | 41.30 | 43.67 | 10625 | 4545.79 | 1.41% | 0.00 |
| 2025-10-10 | 42.89 | 43.74 | 0.68 | 1.58% | 42.89 | 43.88 | 8898 | 3879.64 | 1.18% | 0.00 |
| 2025-10-09 | 43.35 | 43.06 | -0.24 | -0.55% | 42.89 | 43.76 | 9816 | 4245.85 | 1.30% | 0.00 |
| 2025-09-30 | 42.80 | 43.30 | 0.45 | 1.05% | 42.80 | 43.59 | 8385 | 3629.61 | 1.11% | 0.00 |
| 2025-09-29 | 42.90 | 42.85 | -0.05 | -0.12% | 42.33 | 43.23 | 8917 | 3820.39 | 1.18% | 0.00 |
| 2025-09-26 | 43.01 | 42.90 | -0.30 | -0.69% | 42.77 | 43.70 | 8599 | 3705.33 | 1.14% | 0.00 |
| 2025-09-25 | 43.44 | 43.20 | -0.46 | -1.05% | 42.93 | 44.09 | 8850 | 3844.38 | 1.17% | 0.00 |
| 2025-09-24 | 43.20 | 43.66 | 0.35 | 0.81% | 42.77 | 43.73 | 9510 | 4119.54 | 1.26% | 0.00 |
| 2025-09-23 | 43.98 | 43.31 | -0.60 | -1.37% | 42.52 | 44.13 | 12065 | 5196.13 | 1.60% | 0.00 |
| 2025-09-22 | 43.48 | 43.91 | 0.41 | 0.94% | 43.48 | 44.49 | 7684 | 3366.37 | 1.02% | 0.00 |
| 2025-09-19 | 44.60 | 43.50 | -1.00 | -2.25% | 43.33 | 44.72 | 11199 | 4900.08 | 1.48% | 0.00 |
| 2025-09-18 | 45.92 | 44.50 | -1.39 | -3.03% | 44.22 | 46.38 | 13982 | 6342.94 | 1.85% | 0.00 |
| 2025-09-17 | 45.49 | 45.89 | 0.40 | 0.88% | 45.20 | 45.95 | 8844 | 4049.33 | 1.17% | 0.00 |
| 2025-09-16 | 44.72 | 45.49 | 0.97 | 2.18% | 44.38 | 45.50 | 12725 | 5730.62 | 1.68% | 0.00 |
| 2025-09-15 | 44.48 | 44.52 | 0.06 | 0.13% | 44.27 | 45.19 | 7274 | 3255.37 | 0.96% | 0.00 |
| 2025-09-12 | 44.66 | 44.46 | -0.02 | -0.04% | 44.06 | 44.87 | 8637 | 3843.71 | 1.14% | 0.00 |
| 2025-09-11 | 44.10 | 44.48 | 0.33 | 0.75% | 43.66 | 44.71 | 8728 | 3870.65 | 1.16% | 0.00 |
| 2025-09-10 | 44.54 | 44.15 | -0.25 | -0.56% | 43.90 | 44.98 | 6554 | 2903.37 | 0.87% | 0.00 |
| 2025-09-09 | 45.23 | 44.40 | -0.83 | -1.84% | 44.12 | 45.23 | 7050 | 3144.62 | 0.93% | 0.00 |
| 2025-09-08 | 43.96 | 45.23 | 1.27 | 2.89% | 43.63 | 45.38 | 11255 | 5050.34 | 1.50% | 6.00 |
| 2025-09-05 | 43.18 | 43.96 | 0.78 | 1.81% | 43.00 | 44.00 | 7163 | 3126.26 | 0.95% | 0.00 |
| 2025-09-04 | 43.43 | 43.18 | -0.14 | -0.32% | 42.51 | 43.81 | 9422 | 4077.16 | 1.25% | 0.00 |
| 2025-09-03 | 44.80 | 43.32 | -1.44 | -3.22% | 43.15 | 44.96 | 8618 | 3790.12 | 1.15% | 0.00 |
| 2025-09-02 | 45.18 | 44.76 | -0.70 | -1.54% | 43.56 | 45.65 | 13877 | 6168.90 | 1.85% | 0.00 |
| 2025-09-01 | 44.88 | 45.46 | 0.31 | 0.69% | 44.80 | 46.44 | 19054 | 8750.93 | 2.54% | 0.00 |
| 2025-08-29 | 45.52 | 45.15 | 1.17 | 2.66% | 44.65 | 46.50 | 30715 | 13983.73 | 4.09% | 0.00 |
| 2025-08-28 | 43.00 | 43.98 | 0.83 | 1.92% | 42.68 | 43.98 | 16608 | 7190.47 | 2.21% | 0.00 |
| 2025-08-27 | 44.59 | 43.15 | -1.10 | -2.49% | 43.06 | 44.59 | 14583 | 6401.50 | 1.94% | 0.00 |
| 2025-08-26 | 43.90 | 44.25 | 0.22 | 0.50% | 43.56 | 44.85 | 14427 | 6376.16 | 1.92% | 0.00 |
| 2025-08-25 | 45.48 | 44.03 | -1.10 | -2.44% | 43.88 | 45.48 | 21963 | 9749.62 | 2.92% | 0.00 |
| 2025-08-22 | 45.99 | 45.13 | -0.86 | -1.87% | 44.58 | 46.12 | 26507 | 11979.07 | 3.53% | 0.00 |
| 2025-08-21 | 46.18 | 45.99 | -0.14 | -0.30% | 45.60 | 46.46 | 8517 | 3921.49 | 1.13% | 0.00 |
| 2025-08-20 | 46.19 | 46.13 | -0.17 | -0.37% | 45.55 | 46.19 | 10712 | 4913.83 | 1.43% | 0.00 |
| 2025-08-19 | 46.84 | 46.30 | -0.55 | -1.17% | 45.81 | 46.87 | 10159 | 4707.90 | 1.35% | 0.00 |
| 2025-08-18 | 46.10 | 46.85 | 0.67 | 1.45% | 45.80 | 46.98 | 12985 | 6042.82 | 1.73% | 0.00 |
| 2025-08-15 | 45.81 | 46.18 | 0.21 | 0.46% | 45.81 | 46.89 | 10221 | 4732.35 | 1.36% | 0.00 |
| 2025-08-14 | 46.89 | 45.97 | -0.97 | -2.07% | 45.93 | 48.60 | 23008 | 10846.20 | 3.06% | 0.00 |
| 2025-08-13 | 46.77 | 46.94 | 0.17 | 0.36% | 46.34 | 47.22 | 11246 | 5260.50 | 1.50% | 0.00 |
| 2025-08-12 | 46.25 | 46.77 | 0.48 | 1.04% | 45.40 | 46.77 | 11572 | 5324.10 | 1.54% | 0.00 |
| 2025-08-11 | 45.97 | 46.29 | 0.14 | 0.30% | 45.86 | 47.36 | 17685 | 8255.84 | 2.35% | 0.00 |
| 2025-08-08 | 46.98 | 46.15 | -1.14 | -2.41% | 45.86 | 47.36 | 9656 | 4465.90 | 1.29% | 0.00 |
| 2025-08-07 | 46.70 | 47.29 | 0.82 | 1.76% | 46.23 | 47.47 | 12752 | 5978.89 | 1.71% | 0.00 |
| 2025-08-06 | 46.33 | 46.47 | -0.12 | -0.26% | 46.10 | 46.94 | 9407 | 4375.48 | 1.26% | 0.00 |
| 2025-08-05 | 46.12 | 46.59 | 0.18 | 0.39% | 46.09 | 47.00 | 10047 | 4672.73 | 1.34% | 0.00 |
| 2025-08-04 | 45.06 | 46.41 | 1.05 | 2.31% | 44.90 | 46.46 | 11395 | 5223.58 | 1.52% | 0.00 |
| 2025-08-01 | 46.24 | 45.36 | -0.74 | -1.61% | 45.33 | 46.28 | 8476 | 3869.79 | 1.13% | 0.00 |
| 2025-07-31 | 45.90 | 46.10 | -0.08 | -0.17% | 45.88 | 47.80 | 10547 | 4943.27 | 1.41% | 0.00 |
| 2025-07-30 | 47.24 | 46.18 | -1.06 | -2.24% | 45.91 | 48.07 | 12681 | 5931.36 | 1.70% | 0.00 |
| 2025-07-29 | 47.01 | 47.24 | -0.16 | -0.34% | 46.71 | 47.97 | 10587 | 5002.28 | 1.42% | 0.00 |
| 2025-07-28 | 46.36 | 47.40 | 1.95 | 4.29% | 45.73 | 47.99 | 22468 | 10604.66 | 3.01% | 0.00 |
| 2025-07-25 | 45.97 | 45.45 | -0.52 | -1.13% | 45.27 | 46.19 | 6800 | 3096.07 | 0.91% | 0.00 |
| 2025-07-24 | 46.16 | 45.97 | -0.19 | -0.41% | 45.87 | 46.63 | 7342 | 3390.10 | 0.98% | 0.00 |
| 2025-07-23 | 47.00 | 46.16 | -0.84 | -1.79% | 45.99 | 47.40 | 14165 | 6573.03 | 1.90% | 0.00 |
| 2025-07-22 | 44.69 | 47.00 | 2.16 | 4.82% | 44.50 | 47.34 | 24662 | 11367.47 | 3.30% | 0.00 |
| 2025-07-21 | 45.70 | 44.84 | -0.25 | -0.55% | 44.39 | 46.29 | 12972 | 5844.58 | 1.74% | 0.00 |
| 2025-07-18 | 43.80 | 45.09 | 1.21 | 2.76% | 43.58 | 45.43 | 21123 | 9450.77 | 2.83% | 0.00 |
| 2025-07-17 | 43.62 | 43.88 | 0.23 | 0.53% | 43.25 | 44.03 | 7974 | 3474.17 | 1.07% | 0.00 |
| 2025-07-16 | 43.54 | 43.65 | 0.24 | 0.55% | 43.04 | 44.50 | 7491 | 3281.14 | 1.00% | 0.00 |
| 2025-07-15 | 42.71 | 43.41 | 0.32 | 0.74% | 42.69 | 43.80 | 6014 | 2594.64 | 0.80% | 0.00 |
| 2025-07-14 | 43.20 | 43.09 | -0.11 | -0.25% | 42.87 | 43.62 | 6087 | 2624.26 | 0.81% | 0.00 |
| 2025-07-11 | 43.12 | 43.20 | 0.21 | 0.49% | 42.41 | 43.49 | 6331 | 2713.31 | 0.85% | 0.00 |
| 2025-07-10 | 43.80 | 42.99 | -0.91 | -2.07% | 42.87 | 43.80 | 7908 | 3414.79 | 1.06% | 0.00 |
| 2025-07-09 | 44.61 | 43.90 | -0.70 | -1.57% | 43.82 | 45.00 | 6721 | 2969.40 | 0.90% | 0.00 |
| 2025-07-08 | 43.43 | 44.60 | 1.17 | 2.69% | 43.22 | 45.11 | 17005 | 7526.52 | 2.28% | 0.00 |
| 2025-07-07 | 43.16 | 43.43 | 0.22 | 0.51% | 42.86 | 43.66 | 5966 | 2580.29 | 0.80% | 0.00 |
| 2025-07-04 | 43.49 | 43.21 | -0.11 | -0.25% | 42.98 | 43.95 | 6497 | 2818.07 | 0.87% | 0.00 |
| 2025-07-03 | 43.50 | 43.32 | -0.18 | -0.41% | 43.08 | 43.65 | 5032 | 2177.16 | 0.67% | 0.00 |
| 2025-07-02 | 43.94 | 43.50 | -0.44 | -1.00% | 43.30 | 43.94 | 4324 | 1880.38 | 0.58% | 0.00 |
深证大盘股票行情在线 K线走势图
超达装备(301186)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
